Australia markets closed

Red 5 Limited (RED.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3200-0.0100 (-3.03%)
At close: 04:10PM AEDT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.33000.33200.32000.32000.320010,007,101
01 Mar 20240.33000.33250.32000.32000.320010,007,101
29 Feb 20240.32000.33000.31500.33000.330029,481,692
28 Feb 20240.31000.32500.31000.32500.325021,754,130
27 Feb 20240.31000.31750.31000.31500.315010,206,278
26 Feb 20240.31000.32250.30500.31500.315010,409,811
23 Feb 20240.30000.31250.30000.31000.31008,665,263
22 Feb 20240.29500.30750.29500.30000.30007,683,130
21 Feb 20240.29500.30250.29250.29500.29508,432,824
20 Feb 20240.29000.30500.29000.30000.300011,511,131
19 Feb 20240.30000.30500.28500.28500.285011,181,202
16 Feb 20240.31000.31750.30000.30000.300010,779,912
15 Feb 20240.30500.31250.30250.31000.31006,932,410
14 Feb 20240.31000.31500.30500.30500.305012,259,526
13 Feb 20240.32000.32250.31500.31500.315012,058,373
12 Feb 20240.32000.32500.31250.31500.31509,216,383
09 Feb 20240.33000.33000.31750.32000.320017,261,822
08 Feb 20240.32000.33250.31500.33000.330014,163,084
07 Feb 20240.32500.33000.31000.32000.320016,146,960
06 Feb 20240.33500.33500.32000.32500.325029,005,617
05 Feb 20240.32000.34500.31000.34000.340029,213,745
02 Feb 20240.33000.33250.32500.33000.330013,694,900
01 Feb 20240.32000.33000.31250.33000.330011,297,932
31 Jan 20240.32500.33000.31000.31500.315010,494,296
30 Jan 20240.33000.33250.32000.33000.330010,457,351
29 Jan 20240.32500.33250.31000.33000.330021,413,418
25 Jan 20240.31000.33000.31000.32500.32507,561,704
24 Jan 20240.30000.31000.29750.31000.31006,929,503
23 Jan 20240.29500.30250.29500.29500.29505,504,371
22 Jan 20240.29000.30500.29000.29500.29504,690,391
19 Jan 20240.29000.30000.29000.29500.295011,784,219
18 Jan 20240.28000.29500.28000.29000.29006,652,375
17 Jan 20240.28000.28500.27000.28500.285012,566,989
16 Jan 20240.28500.29000.28000.28500.28503,761,649
15 Jan 20240.28500.29000.28500.28750.28751,613,076
12 Jan 20240.30000.30000.28500.28500.28507,114,113
11 Jan 20240.29000.30500.28500.30000.30008,404,859
10 Jan 20240.29000.29000.28250.29000.29007,679,807
09 Jan 20240.29000.30000.29000.29000.29005,683,615
08 Jan 20240.29000.30000.29000.29000.290010,028,623
05 Jan 20240.29000.29750.28000.28000.28009,304,688
04 Jan 20240.29500.30000.28000.29000.290018,173,069
03 Jan 20240.30500.31000.29500.30000.30004,842,295
02 Jan 20240.31000.31000.29500.31000.31009,403,618
29 Dec 20230.31000.31500.30000.31000.31006,580,028
28 Dec 20230.31500.32000.30750.31500.31506,598,297
27 Dec 20230.30500.31750.30250.31500.31503,825,640
22 Dec 20230.32000.32500.29500.30000.300015,525,845
21 Dec 20230.32500.33000.31000.31500.315011,697,616
20 Dec 20230.31500.33000.31500.33000.330012,547,102
19 Dec 20230.32500.33500.30500.31000.310021,066,984
18 Dec 20230.32500.33000.31500.32500.325015,148,336
15 Dec 20230.36000.36000.33000.33000.3300209,982,940
14 Dec 20230.35500.36500.35500.35500.355021,152,987
13 Dec 20230.34500.35500.34000.34000.340012,872,615
12 Dec 20230.36000.37500.35000.35000.350058,137,559
11 Dec 20230.36000.37500.35250.36500.365059,748,325
08 Dec 20230.36500.36500.35000.36500.365011,468,618
07 Dec 20230.36000.36500.35500.36000.360015,119,730
06 Dec 20230.36000.36500.35500.36500.365013,508,205
05 Dec 20230.37000.37000.35000.36000.360014,099,024
04 Dec 20230.37000.38000.36000.38000.380029,961,618
01 Dec 20230.35500.37000.34750.36000.360021,763,238
30 Nov 20230.35000.36000.34000.35000.350097,164,698
29 Nov 20230.35000.35500.33250.35000.350022,633,587
28 Nov 20230.33500.34750.33500.34500.345018,992,347
27 Nov 20230.33500.33500.32500.33500.335020,588,061
24 Nov 20230.32500.33250.32250.33000.33009,471,566
23 Nov 20230.32000.33000.31500.32500.325010,969,859
22 Nov 20230.33000.33250.32000.32000.32009,381,093
21 Nov 20230.32500.33000.31750.32500.32507,905,973
20 Nov 20230.33000.33500.32000.32500.32508,912,443
17 Nov 20230.33500.33750.32750.33000.33008,821,439
16 Nov 20230.33500.33500.32000.33000.33009,576,900
15 Nov 20230.34000.34000.33000.33500.335015,389,582
14 Nov 20230.33500.34000.32000.33500.335014,738,961
13 Nov 20230.33500.33500.32000.33000.330011,122,939
10 Nov 20230.31500.33500.31500.33500.335010,895,990
09 Nov 20230.32500.33500.32000.32000.320011,579,627
08 Nov 20230.33000.34000.32500.33500.33509,733,391
07 Nov 20230.33000.34000.32750.33500.33508,967,453
06 Nov 20230.30000.33250.30000.33000.330016,736,578
03 Nov 20230.30500.30500.29000.30500.30508,561,433
02 Nov 20230.30500.31000.30250.30500.30504,977,187
01 Nov 20230.32000.32000.30000.31000.31007,119,695
31 Oct 20230.32000.32000.31000.32000.320011,230,418
30 Oct 20230.31500.32250.31000.31500.31506,528,615
27 Oct 20230.31500.32750.31000.32000.320013,577,557
26 Oct 20230.31000.32000.30500.31500.315012,377,160
25 Oct 20230.29500.31500.29000.31000.310011,253,628
24 Oct 20230.29500.29750.27750.29500.295015,852,120
23 Oct 20230.31000.31000.29500.30000.30008,871,314
20 Oct 20230.32000.32500.30500.31000.310013,832,812
19 Oct 20230.32000.33000.31000.32500.325017,593,562
18 Oct 20230.31500.32000.30000.32000.320010,834,864
17 Oct 20230.31500.32000.30500.31500.31509,868,790
16 Oct 20230.31500.32500.31000.31500.315011,713,895
13 Oct 20230.30500.31000.30000.30000.30003,630,520
12 Oct 20230.30500.31000.30000.31000.31009,126,981
11 Oct 20230.31000.31000.29500.30500.30507,014,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...